Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab U.s. Mid (SCHM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.915 28.915 28.67 28.76 22,943
17th Jul 2025 (Thu) 28.62 28.76 28.52 28.72 48,216
16th Jul 2025 (Wed) 28.36 28.415 28.00 28.40 12,651
15th Jul 2025 (Tue) 28.74 28.74 28.225 28.22 17,345
14th Jul 2025 (Mon) 28.55 28.72 28.55 28.72 28,077
11th Jul 2025 (Fri) 28.68 28.70 28.58 28.61 18,636
10th Jul 2025 (Thu) 28.69 28.99 28.68 28.87 8,769
9th Jul 2025 (Wed) 28.63 28.68 28.49 28.66 23,357
8th Jul 2025 (Tue) 28.53 28.64 28.47 28.52 21,599
7th Jul 2025 (Mon) 28.57 28.70 28.33 28.43 35,222
4th Jul 2025 (Fri) 28.66 28.745 28.66 28.71 31,561
3rd Jul 2025 (Thu) 28.66 28.745 28.66 28.71 31,561
2nd Jul 2025 (Wed) 28.29 28.555 28.23 28.55 67,798
1st Jul 2025 (Tue) 28.00 28.48 28.00 28.29 30,428
30th Jun 2025 (Mon) 27.96 28.07 27.94 28.05 9,261
27th Jun 2025 (Fri) 27.91 28.10 27.78 27.95 17,287
26th Jun 2025 (Thu) 27.67 27.87 27.64 27.85 21,164
25th Jun 2025 (Wed) 27.78 27.78 27.53 27.54 26,090
24th Jun 2025 (Tue) 27.74 27.95 27.73 27.90 26,324
23rd Jun 2025 (Mon) 27.27 27.60 27.14 27.61 81,245
20th Jun 2025 (Fri) 27.48 27.491 27.27 27.38 13,565
19th Jun 2025 (Thu) 27.28 27.535 27.28 27.35 6,151
18th Jun 2025 (Wed) 27.28 27.535 27.28 27.35 6,151
17th Jun 2025 (Tue) 27.31 27.43 27.22 27.24 20,729
16th Jun 2025 (Mon) 27.35 27.58 27.33 27.46 15,243
13th Jun 2025 (Fri) 27.32 27.44 27.05 27.14 16,518
12th Jun 2025 (Thu) 27.34 27.54 27.31 27.55 21,849
11th Jun 2025 (Wed) 27.69 27.76 27.46 27.53 40,458
10th Jun 2025 (Tue) 27.61 27.70 27.55 27.63 25,926
9th Jun 2025 (Mon) 27.63 27.68 27.45 27.55 33,490
6th Jun 2025 (Fri) 27.54 27.56 27.425 27.54 17,614
5th Jun 2025 (Thu) 27.34 27.44 27.14 27.25 18,750
4th Jun 2025 (Wed) 27.40 27.44 27.315 27.30 13,977
3rd Jun 2025 (Tue) 27.045 27.39 26.95 27.36 37,824
2nd Jun 2025 (Mon) 26.99 27.05 26.66 27.05 44,085
30th May 2025 (Fri) 26.93 27.11 26.78 27.05 23,900
29th May 2025 (Thu) 27.23 27.23 26.935 27.12 23,701
28th May 2025 (Wed) 27.20 27.21 27.04 27.105 25,958
27th May 2025 (Tue) 27.06 27.33 27.06 27.32 21,561
26th May 2025 (Mon) 26.81 26.81 26.81 26.81 0
24th May 2025 (Sat) 26.615 26.88 26.61 26.81 53,643
23rd May 2025 (Fri) 26.615 26.88 26.61 26.835 53,643
22nd May 2025 (Thu) 26.80 27.005 26.79 26.99 29,680
21st May 2025 (Wed) 27.38 27.41 26.90 27.00 32,372
20th May 2025 (Tue) 27.72 27.72 27.60 27.60 9,458
19th May 2025 (Mon) 27.50 27.71 27.50 27.64 21,993
FTSE 100 Latest
Value8,992.12
Change19.48